Familytex (BD) Limited (DSE:FAMILYTEX)
Bangladesh · Delayed Price · Currency is BDT 2.900
0.00 (0.00%)
At close: May 24, 2026
Familytex (BD) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 2.90 | 3.10 | 2.80 | 2.90 | 2.90 | - | 2,076,993 |
| May 23, 2026 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 1,062,440 |
| May 21, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 2,101,789 |
| May 20, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 1,596,778 |
| May 19, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 465,913 |
| May 18, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 517,029 |
| May 17, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | - | 1,129,380 |
| May 14, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,127,975 |
| May 13, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 773,946 |
| May 12, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 589,007 |
| May 11, 2026 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 1,130,346 |
| May 10, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 569,764 |
| May 7, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 1,002,757 |
| May 6, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 851,465 |
| May 5, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | - | 450,250 |
| May 4, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 546,225 |
| May 3, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 937,667 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 651,125 |
| Apr 29, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 894,933 |
| Apr 28, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 1,170,495 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,055,287 |
| Apr 26, 2026 | 3.10 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 1,111,605 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,083,003 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 1,606,359 |
| Apr 21, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,073,630 |
| Apr 20, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,144,392 |
| Apr 19, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 938,748 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | -6.06% | 1,953,340 |
| Apr 15, 2026 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | - | 2,349,122 |
| Apr 13, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 1,201,263 |
| Apr 12, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 2,460,853 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.30 | 3.30 | 3.30 | -8.33% | 6,280,910 |
| Apr 8, 2026 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | 9.09% | 1,437,937 |
| Apr 7, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 2,338,301 |
| Apr 6, 2026 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 7.14% | 1,643,970 |
| Apr 5, 2026 | 3.00 | 3.20 | 2.80 | 2.80 | 2.80 | -9.68% | 4,825,976 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | -8.82% | 4,351,391 |
| Apr 1, 2026 | 3.40 | 3.60 | 3.10 | 3.40 | 3.40 | - | 5,030,346 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 4,251,649 |
| Mar 30, 2026 | 4.00 | 4.10 | 3.60 | 3.70 | 3.70 | -7.50% | 5,243,562 |
| Mar 29, 2026 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 5.26% | 3,448,441 |
| Mar 25, 2026 | 4.20 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 9,948,925 |
| Mar 24, 2026 | 4.50 | 4.60 | 4.00 | 4.10 | 4.10 | -4.65% | 8,418,177 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.00 | 4.30 | 4.30 | 7.50% | 12,606,090 |
| Mar 15, 2026 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 2,895,992 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 11,649,900 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 8,249,207 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 2,764,995 |
| Mar 9, 2026 | 2.60 | 2.90 | 2.50 | 2.90 | 2.90 | 7.41% | 6,042,379 |
| Mar 8, 2026 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 5,368,936 |